Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.000003870 | $0.000003970 | $0.000003850 | $0.000003960 | $74.05 | $43,284.47 |
| 2020-11-02 | $0.000003960 | $0.000004030 | $0.000003810 | $0.000003840 | $71.95 | $41,936.93 |
| 2020-11-03 | $0.000003830 | $0.000003900 | $0.000003710 | $0.000003870 | $72.52 | $42,270.67 |
| 2020-11-04 | $0.000003880 | $0.000004080 | $0.000003780 | $0.000004020 | $75.27 | $43,916.21 |
| 2020-11-05 | $0.000004020 | $0.000004180 | $0.000003970 | $0.000004140 | $77.57 | $45,220.45 |
| 2020-11-06 | $0.000004140 | $0.000004560 | $0.000004130 | $0.000004550 | $85.15 | $49,659.34 |
| 2020-11-07 | $0.000004550 | $0.000004660 | $0.000004280 | $0.000004360 | $81.70 | $47,583.70 |
| 2020-11-08 | $0.000004360 | $0.000004580 | $0.000004330 | $0.000004540 | $85.00 | $49,532.22 |
| 2020-11-09 | $0.000004540 | $0.000004570 | $0.000004350 | $0.000004440 | $83.32 | $48,508.99 |
| 2020-11-10 | $0.000004440 | $0.000004540 | $0.000004400 | $0.000004500 | $84.23 | $49,112.09 |
| 2020-11-11 | $0.000004500 | $0.000004740 | $0.000004500 | $0.000004630 | $86.65 | $50,559.78 |
| 2020-11-12 | $0.000004630 | $0.000004680 | $0.000004520 | $0.000004610 | $86.33 | $50,345.40 |
| 2020-11-13 | $0.000004610 | $0.000004750 | $0.000004570 | $0.000004750 | $0 | $51,833.50 |
| 2020-11-14 | $0.000004750 | $0.000004750 | $0.000004530 | $0.000004600 | $0.7192 | $50,250.12 |
| 2020-11-15 | $0.000004600 | $0.000004610 | $0.000004400 | $0.000004480 | $0.6995 | $48,877.64 |
| 2020-11-16 | $0.000004480 | $0.000004640 | $0.000004460 | $0.000004600 | $0.7179 | $50,225.96 |
| 2020-11-17 | $0.000004640 | $0.000009640 | $0.000004610 | $0.000009610 | $379.19 | $104,915 |
| 2020-11-18 | $0.000009610 | $0.000009840 | $0.000009320 | $0.000009590 | $378.05 | $104,717 |
| 2020-11-19 | $0.000009590 | $0.000009600 | $0.000009310 | $0.000009430 | $371.46 | $103,015 |
| 2020-11-20 | $0.000009430 | $0.00001027 | $0.000009430 | $0.00001020 | $401.83 | $111,342 |
| 2020-11-21 | $0.00001019 | $0.00001100 | $0.00001008 | $0.00001099 | $0 | $120,015 |
| 2020-11-22 | $0.00001099 | $0.00001159 | $0.00001029 | $0.00001116 | $0 | $121,901 |
| 2020-11-23 | $0.00001116 | $0.00001220 | $0.00001103 | $0.00001217 | $0 | $132,928 |
| 2020-11-24 | $0.00001217 | $0.00001242 | $0.00001188 | $0.00001208 | $0 | $131,885 |
| 2020-11-25 | $0.00001208 | $0.00001210 | $0.00001119 | $0.00001142 | $0 | $124,677 |
| 2020-11-26 | $0.00001141 | $0.00001151 | $0.000009710 | $0.00001037 | $0 | $113,206 |
| 2020-11-27 | $0.00001037 | $0.00001062 | $0.000009940 | $0.00001035 | $0 | $113,013 |
| 2020-11-28 | $0.00001035 | $0.00001096 | $0.00001016 | $0.00001077 | $0 | $117,580 |
| 2020-11-29 | $0.00001076 | $0.00001153 | $0.00001064 | $0.00001152 | $0 | $125,764 |
| 2020-11-30 | $0.00001152 | $0.00001230 | $0.00001143 | $0.00001229 | $0 | $134,265 |